Charged Particles Historical Data

IONX Page 12
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 0.0133
-6.20%
$ 990,867 $ 558,424
May 15, 2024 $ 0.014
+10.30%
$ 1.04 million $ 676,678
May 14, 2024 $ 0.0127
-6.93%
$ 946,718 $ 681,507
May 13, 2024 $ 0.0136
-2.21%
$ 1.02 million $ 689,793
May 12, 2024 $ 0.014
+5.53%
$ 1.04 million $ 643,652
May 11, 2024 $ 0.0132
-0.78%
$ 986,731 $ 437,218
May 10, 2024 $ 0.0133
-4.32%
$ 994,490 $ 717,204
May 9, 2024 $ 0.0139
+2.23%
$ 1.04 million $ 707,287
May 8, 2024 $ 0.0136
-7.79%
$ 1.02 million $ 674,938
May 7, 2024 $ 0.0148
-5.37%
$ 1.1 million $ 529,016
May 6, 2024 $ 0.0156
+1.44%
$ 1.17 million $ 603,719
May 5, 2024 $ 0.0154
-5.23%
$ 1.15 million $ 555,452
May 4, 2024 $ 0.0163
-4.44%
$ 1.2 million $ 543,006
May 3, 2024 $ 0.017
+24.74%
$ 1.25 million $ 780,767
May 2, 2024 $ 0.0136
+3.22%
$ 1 million $ 776,288
May 1, 2024 $ 0.0132
+1.42%
$ 971,205 $ 721,190
Apr 30, 2024 $ 0.013
-5.40%
$ 956,871 $ 759,129
Apr 29, 2024 $ 0.0138
-3.78%
$ 1.01 million $ 766,403
Apr 28, 2024 $ 0.0143
+3.73%
$ 1.05 million $ 572,165
Apr 27, 2024 $ 0.0138
-4.33%
$ 1.01 million $ 285,259
Apr 26, 2024 $ 0.0144
-0.59%
$ 1.06 million $ 234,394
Apr 25, 2024 $ 0.0145
+1.45%
$ 1.07 million $ 453,713
Apr 24, 2024 $ 0.0143
-9.18%
$ 1.05 million $ 491,554
Apr 23, 2024 $ 0.0157
-1.39%
$ 1.16 million $ 369,648
Apr 22, 2024 $ 0.0159
+12.30%
$ 1.17 million $ 597,727
Apr 21, 2024 $ 0.0142
-5.30%
$ 1.04 million $ 540,004
Apr 20, 2024 $ 0.015
+1.62%
$ 1.1 million $ 644,216
Apr 19, 2024 $ 0.0147
-1.10%
$ 1.08 million $ 788,618
Apr 18, 2024 $ 0.0149
-0.20%
$ 1.1 million $ 680,039
Apr 17, 2024 $ 0.0149
-0.25%
$ 1.1 million $ 652,897
Apr 16, 2024 $ 0.015
-0.66%
$ 1.1 million $ 818,551
Apr 15, 2024 $ 0.0151
-8.00%
$ 1.11 million $ 654,093
Apr 14, 2024 $ 0.0164
+2.37%
$ 1.21 million $ 857,922
Apr 13, 2024 $ 0.016
-3.01%
$ 1.18 million $ 751,707
Apr 12, 2024 $ 0.0165
-10.32%
$ 1.21 million $ 738,278
Apr 11, 2024 $ 0.0184
-0.53%
$ 1.35 million $ 740,407
Apr 10, 2024 $ 0.0185
-3.88%
$ 1.36 million $ 693,194
Apr 9, 2024 $ 0.0193
-8.08%
$ 1.42 million $ 772,793
Apr 8, 2024 $ 0.0209
-1.24%
$ 1.54 million $ 697,139
Apr 7, 2024 $ 0.0212
+10.47%
$ 1.56 million $ 735,225
Apr 6, 2024 $ 0.0192
-0.55%
$ 1.41 million $ 637,145
Apr 5, 2024 $ 0.0193
+9.05%
$ 1.42 million $ 798,195
Apr 4, 2024 $ 0.0177
-4.76%
$ 1.3 million $ 740,061
Apr 3, 2024 $ 0.0186
+4.49%
$ 1.37 million $ 797,244
Apr 2, 2024 $ 0.0178
-5.47%
$ 1.31 million $ 753,044
Apr 1, 2024 $ 0.0188
-5.70%
$ 1.38 million $ 636,649
Mar 31, 2024 $ 0.02
+2.96%
$ 1.47 million $ 551,780
Mar 30, 2024 $ 0.0194
-0.82%
$ 1.41 million $ 431,211
Mar 29, 2024 $ 0.0195
-4.78%
$ 1.42 million $ 477,146
Mar 28, 2024 $ 0.0205
-4.76%
$ 1.49 million $ 85,146